KissMeData/044490/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192500,743203960,14090,14090,14090,14090,1056
20240912,192400,743203960,14090,14090,14090,14090,0
20240912,192300,743203960,14090,14090,14090,14090,0
20240912,192200,743203960,14090,14090,14090,14090,0
20240912,192100,743203960,14090,14090,14090,14090,0
20240912,192000,743203960,14090,14090,14090,14090,0
20240912,191900,743203960,14090,14090,14090,14090,0
20240912,191800,743203960,14090,14090,14090,14090,0
20240912,191700,743203960,14090,14090,14090,14090,0
20240912,191600,743203960,14090,14090,14090,14090,0
20240912,191500,743203960,14090,14090,14090,14090,0
20240912,191400,743203960,14090,14090,14090,14090,0
20240912,191300,743203960,14090,14090,14090,14090,0
20240912,191200,743203960,14090,14090,14090,14090,0
20240912,191100,743203960,14090,14090,14090,14090,0
20240912,191000,743203960,14090,14090,14090,14090,0
20240912,190900,743203960,14090,14090,14090,14090,0
20240912,190800,743203960,14090,14090,14090,14090,0
20240912,190700,743203960,14090,14090,14090,14090,0
20240912,190600,743203960,14090,14090,14090,14090,0
20240912,190500,743203960,14090,14090,14090,14090,0
20240912,190400,743203960,14090,14090,14090,14090,0
20240912,190300,743203960,14090,14090,14090,14090,0
20240912,190200,743203960,14090,14090,14090,14090,0
20240912,190100,743203960,14090,14090,14090,14090,0
20240912,190000,743203960,14090,14090,14090,14090,0
20240912,185900,743203960,14090,14090,14090,14090,0
20240912,185800,743203960,14090,14090,14090,14090,0
20240912,185700,743203960,14090,14090,14090,14090,0
20240912,185600,743203960,14090,14090,14090,14090,0
20240912,185500,743203960,14090,14090,14090,14090,1056
20240912,185400,743203960,14090,14090,14090,14090,0
20240912,185300,743203960,14090,14090,14090,14090,0
20240912,185200,743203960,14090,14090,14090,14090,0
20240912,185100,743203960,14090,14090,14090,14090,0
20240912,185000,743203960,14090,14090,14090,14090,0
20240912,184900,743203960,14090,14090,14090,14090,0
20240912,184800,743203960,14090,14090,14090,14090,0
20240912,184700,743203960,14090,14090,14090,14090,0
20240912,184600,743203960,14090,14090,14090,14090,0
20240912,184500,743203960,14090,14090,14090,14090,0
20240912,184400,743203960,14090,14090,14090,14090,0
20240912,184300,743203960,14090,14090,14090,14090,0
20240912,184200,743203960,14090,14090,14090,14090,0
20240912,184100,743203960,14090,14090,14090,14090,0
20240912,184000,743203960,14090,14090,14090,14090,0
20240912,183900,743203960,14090,14090,14090,14090,0
20240912,183800,743203960,14090,14090,14090,14090,0
20240912,183700,743203960,14090,14090,14090,14090,0
20240912,183600,743203960,14090,14090,14090,14090,0
20240912,183500,743203960,14090,14090,14090,14090,0
20240912,183400,743203960,14090,14090,14090,14090,0
20240912,183300,743203960,14090,14090,14090,14090,0
20240912,183200,743203960,14090,14090,14090,14090,0
20240912,183100,743203960,14090,14090,14090,14090,0
20240912,183000,743203960,14090,14090,14090,14090,0
20240912,182900,743203960,14090,14090,14090,14090,0
20240912,182800,743203960,14090,14090,14090,14090,0
20240912,182700,743203960,14090,14090,14090,14090,0
20240912,182600,743203960,14090,14090,14090,14090,0
20240912,182500,743203960,14090,14090,14090,14090,1056
20240912,182400,743203960,14090,14090,14090,14090,0
20240912,182300,743203960,14090,14090,14090,14090,0
20240912,182200,743203960,14090,14090,14090,14090,0
20240912,182100,743203960,14090,14090,14090,14090,0
20240912,182000,743203960,14090,14090,14090,14090,0
20240912,181900,743203960,14090,14090,14090,14090,0
20240912,181800,743203960,14090,14090,14090,14090,0
20240912,181700,743203960,14090,14090,14090,14090,0
20240912,181600,743203960,14090,14090,14090,14090,0
20240912,181500,743203960,14090,14090,14090,14090,0
20240912,181400,743203960,14090,14090,14090,14090,0
20240912,181300,743203960,14090,14090,14090,14090,0
20240912,181200,743203960,14090,14090,14090,14090,0
20240912,181100,743203960,14090,14090,14090,14090,0
20240912,181000,743203960,14090,14090,14090,14090,0
20240912,180900,743203960,14090,14090,14090,14090,0
20240912,180800,743203960,14090,14090,14090,14090,0
20240912,180700,743203960,14090,14090,14090,14090,0
20240912,180600,743203960,14090,14090,14090,14090,0
20240912,180500,743203960,14090,14090,14090,14090,0
20240912,180400,743203960,14090,14090,14090,14090,0
20240912,180300,743203960,14090,14090,14090,14090,0
20240912,180200,743203960,14090,14090,14090,14090,0
20240912,180100,743203960,14090,14090,14090,14090,0
20240912,180000,743203960,14090,14090,14090,14090,0
20240912,175900,743203960,14090,14090,14090,14090,0
20240912,175800,743203960,14090,14090,14090,14090,0
20240912,175700,743203960,14090,14090,14090,14090,0
20240912,175600,743203960,14090,14090,14090,14090,0
20240912,175500,743203960,14090,14090,14090,14090,1056
20240912,175400,743203960,14090,14090,14090,14090,0
20240912,175300,743203960,14090,14090,14090,14090,0
20240912,175200,743203960,14090,14090,14090,14090,0
20240912,175100,743203960,14090,14090,14090,14090,0
20240912,175000,743203960,14090,14090,14090,14090,0
20240912,174900,743203960,14090,14090,14090,14090,0
20240912,174800,743203960,14090,14090,14090,14090,0
20240912,174700,743203960,14090,14090,14090,14090,0
20240912,174600,743203960,14090,14090,14090,14090,0
20240912,174500,743203960,14090,14090,14090,14090,0
20240912,174400,743203960,14090,14090,14090,14090,0
20240912,174300,743203960,14090,14090,14090,14090,0
20240912,174200,743203960,14090,14090,14090,14090,0
20240912,174100,743203960,14090,14090,14090,14090,0
20240912,174000,743203960,14090,14090,14090,14090,0
20240912,173900,743203960,14090,14090,14090,14090,0
20240912,173800,743203960,14090,14090,14090,14090,0
20240912,173700,743203960,14090,14090,14090,14090,0
20240912,173600,743203960,14090,14090,14090,14090,0
20240912,173500,743203960,14090,14090,14090,14090,0
20240912,173400,743203960,14090,14090,14090,14090,0
20240912,173300,743203960,14090,14090,14090,14090,0
20240912,173200,743203960,14090,14090,14090,14090,0
20240912,173100,743203960,14090,14090,14090,14090,0
20240912,173000,743203960,14090,14090,14090,14090,0
20240912,172900,743203960,14090,14090,14090,14090,0
20240912,172800,743203960,14090,14090,14090,14090,0
20240912,172700,743203960,14090,14090,14090,14090,0
20240912,172600,743203960,14090,14090,14090,14090,0
20240912,172500,743203960,14090,14090,14090,14090,1056
20240912,172400,743203960,14090,14090,14090,14090,0
20240912,172300,743203960,14090,14090,14090,14090,0
20240912,172200,743203960,14090,14090,14090,14090,0
20240912,172100,743203960,14090,14090,14090,14090,0
20240912,172000,743203960,14090,14090,14090,14090,0
20240912,171900,743203960,14090,14090,14090,14090,0
20240912,171800,743203960,14090,14090,14090,14090,0
20240912,171700,743203960,14090,14090,14090,14090,0
20240912,171600,743203960,14090,14090,14090,14090,0
20240912,171500,743203960,14090,14090,14090,14090,0
20240912,171400,743203960,14090,14090,14090,14090,0
20240912,171300,743203960,14090,14090,14090,14090,0
20240912,171200,743203960,14090,14090,14090,14090,0
20240912,171100,743203960,14090,14090,14090,14090,0
20240912,171000,743203960,14090,14090,14090,14090,0
20240912,170900,743203960,14090,14090,14090,14090,0
20240912,170800,743203960,14090,14090,14090,14090,0
20240912,170700,743203960,14090,14090,14090,14090,0
20240912,170600,743203960,14090,14090,14090,14090,0
20240912,170500,743203960,14090,14090,14090,14090,0
20240912,170400,743203960,14090,14090,14090,14090,0
20240912,170300,743203960,14090,14090,14090,14090,0
20240912,170200,743203960,14090,14090,14090,14090,0
20240912,170100,743203960,14090,14090,14090,14090,0
20240912,170000,743203960,14090,14090,14090,14090,0
20240912,165900,743203960,14090,14090,14090,14090,0
20240912,165800,743203960,14090,14090,14090,14090,0
20240912,165700,743203960,14090,14090,14090,14090,0
20240912,165600,743203960,14090,14090,14090,14090,0
20240912,165500,743203960,14090,14090,14090,14090,1056
20240912,165400,743203960,14090,14090,14090,14090,0
20240912,165300,743203960,14090,14090,14090,14090,0
20240912,165200,743203960,14090,14090,14090,14090,0
20240912,165100,743203960,14090,14090,14090,14090,0
20240912,165000,743203960,14090,14090,14090,14090,0
20240912,164900,743203960,14090,14090,14090,14090,0
20240912,164800,743203960,14090,14090,14090,14090,0
20240912,164700,743203960,14090,14090,14090,14090,0
20240912,164600,743203960,14090,14090,14090,14090,0
20240912,164500,743203960,14090,14090,14090,14090,0
20240912,164400,743203960,14090,14090,14090,14090,0
20240912,164300,743203960,14090,14090,14090,14090,0
20240912,164200,743203960,14090,14090,14090,14090,0
20240912,164100,743203960,14090,14090,14090,14090,0
20240912,164000,743203960,14090,14090,14090,14090,0
20240912,163900,743203960,14090,14090,14090,14090,0
20240912,163800,743203960,14090,14090,14090,14090,0
20240912,163700,743203960,14090,14090,14090,14090,0
20240912,163600,743203960,14090,14090,14090,14090,0
20240912,163500,743203960,14090,14090,14090,14090,0
20240912,163400,743203960,14090,14090,14090,14090,0
20240912,163300,743203960,14090,14090,14090,14090,0
20240912,163200,743203960,14090,14090,14090,14090,0
20240912,163100,743203960,14090,14090,14090,14090,0
20240912,163000,743203960,14090,14090,14090,14090,0
20240912,162900,743203960,14090,14090,14090,14090,0
20240912,162800,743203960,14090,14090,14090,14090,0
20240912,162700,743203960,14090,14090,14090,14090,0
20240912,162600,743203960,14090,14090,14090,14090,0
20240912,162500,743203960,14090,14090,14090,14090,1056
20240912,162400,743203960,14090,14090,14090,14090,0
20240912,162300,743203960,14090,14090,14090,14090,0
20240912,162200,743203960,14090,14090,14090,14090,0
20240912,162100,743203960,14090,14090,14090,14090,0
20240912,162000,743203960,14090,14090,14090,14090,0
20240912,161900,743203960,14090,14090,14090,14090,0
20240912,161800,743203960,14090,14090,14090,14090,0
20240912,161700,743203960,14090,14090,14090,14090,0
20240912,161600,743203960,14090,14090,14090,14090,0
20240912,161500,743203960,14090,14090,14090,14090,0
20240912,161400,743203960,14090,14090,14090,14090,0
20240912,161300,743203960,14090,14090,14090,14090,0
20240912,161200,743203960,14090,14090,14090,14090,0
20240912,161100,743203960,14090,14090,14090,14090,0
20240912,161000,743203960,14090,14090,14090,14090,0
20240912,160900,743203960,14090,14090,14090,14090,0
20240912,160800,743203960,14090,14090,14090,14090,0
20240912,160700,743203960,14090,14090,14090,14090,0
20240912,160600,743203960,14090,14090,14090,14090,0
20240912,160500,743203960,14090,14090,14090,14090,0
20240912,160400,743203960,14090,14090,14090,14090,0
20240912,160300,743203960,14090,14090,14090,14090,0
20240912,160200,743203960,14090,14090,14090,14090,0
20240912,160100,743203960,14090,14090,14090,14090,0
20240912,160000,743203960,14090,14090,14090,14090,0
20240912,155900,743203960,14090,14090,14090,14090,0
20240912,155800,743203960,14090,14090,14090,14090,0
20240912,155700,743203960,14090,14090,14090,14090,0
20240912,155600,743203960,14090,14090,14090,14090,0
20240912,155500,743203960,14090,14090,14090,14090,1056
20240912,155400,743203960,14090,14090,14090,14090,0
20240912,155300,743203960,14090,14090,14090,14090,0
20240912,155200,743203960,14090,14090,14090,14090,0
20240912,155100,743203960,14090,14090,14090,14090,0
20240912,155000,743203960,14090,14090,14090,14090,0
20240912,154900,743203960,14090,14090,14090,14090,0
20240912,154800,743203960,14090,14090,14090,14090,0
20240912,154700,743203960,14090,14090,14090,14090,0
20240912,154600,743203960,14090,14090,14090,14090,0
20240912,154500,743203960,14090,14090,14090,14090,0
20240912,154400,743203960,14090,14090,14090,14090,0
20240912,154300,743203960,14090,14090,14090,14090,0
20240912,154200,743203960,14090,14090,14090,14090,0
20240912,154100,743203960,14090,14090,14090,14090,0
20240912,154000,743203960,14090,14090,14090,14090,0
20240912,153900,743203960,14090,14090,14090,14090,0
20240912,153800,743203960,14090,14090,14090,14090,0
20240912,153700,743203960,14090,14090,14090,14090,0
20240912,153600,743203960,14090,14090,14090,14090,0
20240912,153500,743203960,14090,14090,14090,14090,0
20240912,153400,743203960,14090,14090,14090,14090,0
20240912,153300,743203960,14090,14090,14090,14090,0
20240912,153200,743203960,14090,14090,14090,14090,0
20240912,153100,743203960,14090,14090,14090,14090,0
20240912,153000,743203960,14090,14090,14090,14090,1056
20240912,152900,728324920,14130,14130,14130,14130,0
20240912,152800,728324920,14130,14130,14130,14130,0
20240912,152700,728324920,14130,14130,14130,14130,0
20240912,152600,728324920,14130,14130,14130,14130,0
20240912,152500,728324920,14130,14130,14130,14130,0
20240912,152400,728324920,14130,14130,14130,14130,0
20240912,152300,728324920,14130,14130,14130,14130,0
20240912,152200,728324920,14130,14130,14130,14130,0
20240912,152100,728324920,14130,14130,14130,14130,0
20240912,152000,728324920,14130,14130,14130,14130,0
20240912,151900,728324920,14130,14140,14140,14130,106
20240912,151800,726827130,14130,14130,14130,14130,0
20240912,151700,726827130,14130,14130,14130,14130,1
20240912,151600,726813000,14140,14140,14140,14140,0
20240912,151500,726813000,14140,14140,14140,14140,0
20240912,151400,726813000,14140,14170,14170,14140,195
20240912,151300,724050890,14180,14180,14180,14180,0
20240912,151200,724050890,14180,14230,14230,14170,385
20240912,151100,718586400,14230,14230,14230,14230,27
20240912,151000,718202190,14230,14190,14230,14190,7
20240912,150900,718102620,14230,14220,14230,14190,72
20240912,150800,717078510,14230,14230,14240,14170,688
20240912,150700,707312570,14230,14230,14230,14230,27
20240912,150600,706928360,14230,14230,14230,14180,105
20240912,150500,705434310,14220,14210,14220,14210,888
20240912,150400,692811730,14210,14210,14210,14210,0
20240912,150300,692811730,14210,14210,14210,14210,163
20240912,150200,690495500,14210,14210,14210,14210,210
20240912,150100,687511400,14210,14180,14210,14180,3042
20240912,150000,644322090,14180,14160,14180,14160,858
20240912,145900,632166220,14160,14160,14160,14160,23
20240912,145800,631840540,14160,14160,14160,14160,278
20240912,145700,627904060,14160,14160,14160,14160,0
20240912,145600,627904060,14160,14160,14160,14160,1
20240912,145500,627889900,14170,14170,14170,14170,81
20240912,145400,626742130,14170,14140,14170,14140,456
20240912,145300,620290550,14140,14140,14140,14140,11
20240912,145200,620135010,14130,14130,14130,14130,0
20240912,145100,620135010,14130,14130,14130,14130,0
20240912,145000,620135010,14130,14130,14130,14130,140
20240912,144900,618156810,14120,14120,14120,14120,4
20240912,144800,618100330,14120,14120,14120,14120,4
20240912,144700,618043850,14130,14130,14130,14130,87
20240912,144600,616814540,14100,14100,14100,14100,29
20240912,144500,616405640,14120,14120,14120,14110,380
20240912,144400,611040790,14100,14100,14100,14090,238
20240912,144300,607685840,14090,14090,14090,14090,130
20240912,144200,605854140,14100,14100,14100,14100,7
20240912,144100,605755440,14100,14100,14100,14100,9
20240912,144000,605628540,14090,14090,14090,14090,7
20240912,143900,605529910,14100,14100,14100,14100,1
20240912,143800,605515810,14090,14090,14090,14090,0
20240912,143700,605515810,14090,14090,14090,14090,148
20240912,143600,603430490,14100,14100,14100,14100,3
20240912,143500,603388190,14100,14100,14100,14100,3
20240912,143400,603345890,14100,14100,14100,14100,3
20240912,143300,603303590,14100,14100,14100,14100,3
20240912,143200,603261290,14100,14100,14100,14100,119
20240912,143100,601583390,14100,14090,14100,14090,20
20240912,143000,601301540,14090,14090,14090,14090,11
20240912,142900,601146550,14100,14080,14100,14080,173
20240912,142800,598709990,14060,14060,14060,14060,1
20240912,142700,598695930,14080,14080,14080,14080,0
20240912,142600,598695930,14080,14080,14080,14080,0
20240912,142500,598695930,14080,14060,14080,14060,100
20240912,142400,597287950,14060,14060,14060,14060,0
20240912,142300,597287950,14060,14060,14060,14060,0
20240912,142200,597287950,14060,14060,14060,14060,0
20240912,142100,597287950,14060,14060,14060,14060,0
20240912,142000,597287950,14060,14070,14070,14060,162
20240912,141900,595009710,14060,14070,14070,14060,152
20240912,141800,592872070,14070,14070,14070,14070,9
20240912,141700,592745440,14060,14070,14070,14060,152
20240912,141600,590608300,14100,14100,14100,14100,0
20240912,141500,590608300,14100,14060,14100,14060,103
20240912,141400,589160000,14060,14060,14060,14060,113
20240912,141300,587571220,14060,14060,14060,14060,895
20240912,141200,574987520,14100,14100,14100,14060,534
20240912,141100,567469930,14100,14100,14100,14100,62
20240912,141000,566595730,14100,14100,14100,14100,200
20240912,140900,563775730,14090,14090,14090,14090,0
20240912,140800,563775730,14090,14090,14090,14090,626
20240912,140700,554955390,14070,14090,14090,14070,1644
20240912,140600,531805210,14090,14090,14090,14090,6
20240912,140500,531720670,14090,14090,14090,14090,12
20240912,140400,531551590,14090,14090,14090,14090,0
20240912,140300,531551590,14090,14090,14090,14090,0
20240912,140200,531551590,14090,14090,14090,14090,12
20240912,140100,531382510,14100,14090,14100,14090,27
20240912,140000,531002030,14090,14090,14090,14090,126
20240912,135900,529226690,14100,14100,14100,14100,176
20240912,135800,526745090,14120,14120,14120,14120,0
20240912,135700,526745090,14120,14120,14120,14120,0
20240912,135600,526745090,14120,14090,14120,14090,6
20240912,135500,526660400,14100,14100,14100,14100,0
20240912,135400,526660400,14100,14130,14130,14100,772
20240912,135300,515763230,14140,14140,14140,14140,5
20240912,135200,515692530,14130,14130,14130,14130,221
20240912,135100,512569800,14130,14130,14130,14130,0
20240912,135000,512569800,14130,14130,14130,14130,100
20240912,134900,511156800,14130,14170,14170,14130,163
20240912,134800,508853090,14170,14170,14170,14170,1
20240912,134700,508838920,14130,14180,14180,14130,287
20240912,134600,504783010,14180,14180,14180,14180,37
20240912,134500,504258350,14130,14130,14130,14130,70
20240912,134400,503269250,14130,14180,14180,14130,610
20240912,134300,494649450,14180,14180,14180,14170,26
20240912,134200,494280830,14180,14130,14180,14130,79
20240912,134100,493163110,14130,14180,14180,14130,125
20240912,134000,491395610,14180,14180,14180,14180,18
20240912,133900,491140370,14180,14170,14180,14170,67
20240912,133800,490190740,14170,14170,14170,14170,56
20240912,133700,489397220,14180,14180,14180,14180,12
20240912,133600,489227060,14180,14180,14180,14180,5
20240912,133500,489156160,14110,14180,14180,14110,222
20240912,133400,486023390,14180,14170,14180,14170,84
20240912,133300,484832420,14170,14150,14170,14150,928
20240912,133200,471697720,14150,14150,14150,14150,13
20240912,133100,471513770,14150,14100,14150,14100,3118
20240912,133000,427514930,14100,14090,14100,14090,187
20240912,132900,424879930,14090,14090,14090,14090,20
20240912,132800,424598130,14080,14090,14090,14080,110
20240912,132700,423048740,14090,14090,14090,14090,21
20240912,132600,422752850,14090,14090,14090,14090,9
20240912,132500,422626040,14090,14090,14090,14090,130
20240912,132400,420794340,14090,14090,14090,14090,7
20240912,132300,420695710,14090,14090,14090,14090,12
20240912,132200,420526630,14090,14090,14090,14090,8
20240912,132100,420413910,14090,14090,14090,14090,110
20240912,132000,418864010,14080,14090,14090,14080,366
20240912,131900,413710070,14090,14090,14090,14090,9
20240912,131800,413583260,14080,14090,14090,14080,376
20240912,131700,408289030,14080,14090,14090,14080,122
20240912,131600,406571220,14080,14080,14090,14080,398
20240912,131500,400966890,14080,14080,14080,14080,9
20240912,131400,400840170,14080,14080,14080,14080,2
20240912,131300,400812010,14070,14070,14070,14070,147
20240912,131200,398743720,14080,14080,14080,14080,0
20240912,131100,398743720,14080,14080,14080,14080,0
20240912,131000,398743720,14080,14080,14080,14080,0
20240912,130900,398743720,14080,14080,14080,14080,0
20240912,130800,398743720,14080,14080,14080,14080,0
20240912,130700,398743720,14080,14080,14080,14080,0
20240912,130600,398743720,14080,14080,14080,14080,0
20240912,130500,398743720,14080,14080,14080,14080,0
20240912,130400,398743720,14080,14080,14080,14080,0
20240912,130300,398743720,14080,14080,14080,14080,28
20240912,130200,398349480,14080,14080,14080,14080,0
20240912,130100,398349480,14080,14060,14080,14060,414
20240912,130000,392528540,14080,14080,14080,14080,0
20240912,125900,392528540,14080,14080,14080,14080,0
20240912,125800,392528540,14080,14080,14080,14080,12
20240912,125700,392359580,14060,14060,14060,14060,0
20240912,125600,392359580,14060,14060,14060,14060,70
20240912,125500,391375380,14080,14080,14080,14080,1
20240912,125400,391361300,14080,14080,14080,14080,0
20240912,125300,391361300,14080,14080,14080,14080,0
20240912,125200,391361300,14080,14080,14080,14080,149
20240912,125100,389263380,14080,14080,14080,14080,0
20240912,125000,389263380,14080,14080,14080,14080,0
20240912,124900,389263380,14080,14080,14080,14080,1
20240912,124800,389249300,14060,14060,14060,14060,0
20240912,124700,389249300,14060,14060,14060,14060,900
20240912,124600,376595300,14090,14090,14090,14090,0
20240912,124500,376595300,14090,14090,14090,14090,12
20240912,124400,376426220,14060,14060,14060,14060,62
20240912,124300,375554500,14060,14090,14090,14060,362
20240912,124200,370464480,14090,14090,14090,14090,17
20240912,124100,370224950,14090,14090,14090,14090,120
20240912,124000,368534150,14090,14090,14090,14090,5
20240912,123900,368463700,14090,14090,14090,14090,90
20240912,123800,367195600,14090,14080,14090,14060,577
20240912,123700,359077270,14080,14080,14080,14080,25
20240912,123600,358725270,14080,14080,14080,14080,17
20240912,123500,358485910,14080,14080,14080,14080,20
20240912,123400,358204310,14080,14080,14080,14080,28
20240912,123300,357810070,14080,14080,14080,14060,189
20240912,123200,355152490,14080,14080,14080,14060,176
20240912,123100,352677630,14080,14080,14080,14080,2
20240912,123000,352649470,14060,14080,14080,14060,205
20240912,122900,349767070,14080,14080,14080,14080,0
20240912,122800,349767070,14080,14080,14080,14080,21
20240912,122700,349471390,14080,14080,14080,14080,16
20240912,122600,349246110,14080,14080,14080,14080,10
20240912,122500,349105310,14080,14080,14080,14080,18
20240912,122400,348851870,14080,14080,14080,14080,56
20240912,122300,348063390,14080,14080,14080,14080,6
20240912,122200,347978910,14080,14080,14080,14080,16
20240912,122100,347753630,14070,14070,14070,14070,109
20240912,122000,346220000,14070,14070,14070,14070,17
20240912,121900,345980810,14070,14070,14070,14070,16
20240912,121800,345755690,14070,14070,14070,14070,17
20240912,121700,345516500,14060,14060,14060,14060,106
20240912,121600,344026140,14070,14070,14070,14070,8
20240912,121500,343913580,14070,14070,14070,14070,77
20240912,121400,342830190,14060,14070,14070,14060,5
20240912,121300,342759850,14070,14070,14070,14070,28
20240912,121200,342365890,14070,14060,14070,14060,6
20240912,121100,342281500,14060,14060,14060,14060,23
20240912,121000,341958120,14060,14060,14060,14060,41
20240912,120900,341381660,14060,14060,14060,14060,24
20240912,120800,341044220,14060,14060,14060,14040,23
20240912,120700,340720920,14060,14040,14060,14040,93
20240912,120600,339415100,14060,14060,14060,14060,22
20240912,120500,339105780,14060,14060,14060,14060,30
20240912,120400,338683980,14060,14060,14060,14060,11
20240912,120300,338529320,14040,14040,14040,14040,126
20240912,120200,336760280,14040,14060,14060,14040,19
20240912,120100,336493420,14060,14050,14060,14050,30
20240912,120000,336071870,14050,14050,14050,14050,3
20240912,115900,336029720,14050,14050,14050,14050,50
20240912,115800,335327220,14040,14050,14050,14040,45
20240912,115700,334695220,14050,14050,14050,14050,1
20240912,115600,334681170,14040,14040,14040,14040,225
20240912,115500,331522170,14040,14050,14050,14040,310
20240912,115400,327169670,14040,14040,14040,14040,53
20240912,115300,326425550,14040,14050,14050,14040,150
20240912,115200,324319050,14040,14040,14040,14040,0
20240912,115100,324319050,14040,14040,14040,14040,0
20240912,115000,324319050,14040,14040,14040,14040,0
20240912,114900,324319050,14040,14050,14050,14040,14
20240912,114800,324122450,14050,14050,14050,14050,5
20240912,114700,324052200,14050,14050,14050,14050,0
20240912,114600,324052200,14050,14040,14050,14040,101
20240912,114500,322634150,14050,14050,14050,14050,0
20240912,114400,322634150,14050,14050,14050,14050,2
20240912,114300,322606050,14040,14040,14040,14040,130
20240912,114200,320780850,14050,14050,14050,14050,10
20240912,114100,320640350,14050,14050,14050,14050,6
20240912,114000,320556050,14050,14050,14050,14050,0
20240912,113900,320556050,14050,14050,14050,14050,30
20240912,113800,320134550,14040,14040,14040,14040,0
20240912,113700,320134550,14040,14050,14050,14040,101
20240912,113600,318716490,14050,14050,14050,14050,0
20240912,113500,318716490,14050,14050,14060,14050,42
20240912,113400,318126340,14060,14060,14060,14060,5
20240912,113300,318056040,14060,14060,14060,14060,1
20240912,113200,318041980,14060,14060,14060,14060,32
20240912,113100,317592060,14040,14040,14040,14040,370
20240912,113000,312397260,14060,14060,14060,14060,0
20240912,112900,312397260,14060,14060,14060,14060,21
20240912,112800,312102000,14040,14040,14040,14040,103
20240912,112700,310655880,14040,14040,14040,14040,0
20240912,112600,310655880,14040,14040,14040,14040,1
20240912,112500,310641840,14060,14060,14060,14060,0
20240912,112400,310641840,14060,14050,14060,14050,30
20240912,112300,310220310,14050,14050,14050,14050,0
20240912,112200,310220310,14050,14050,14050,14050,266
20240912,112100,306483010,14060,14060,14060,14060,0
20240912,112000,306483010,14060,14060,14060,14050,311
20240912,111900,302113070,14070,14070,14070,14070,10
20240912,111800,301972370,14060,14060,14060,14060,0
20240912,111700,301972370,14060,14060,14060,14060,0
20240912,111600,301972370,14060,14060,14060,14060,2
20240912,111500,301944250,14060,14060,14060,14060,1
20240912,111400,301930190,14050,14050,14050,14050,0
20240912,111300,301930190,14050,14050,14050,14050,0
20240912,111200,301930190,14050,14050,14050,14050,0
20240912,111100,301930190,14050,14050,14050,14050,0
20240912,111000,301930190,14050,14050,14050,14050,160
20240912,110900,299682190,14050,14050,14050,14050,2
20240912,110800,299654090,14050,14050,14050,14050,900
20240912,110700,287009090,14050,14050,14050,14050,0
20240912,110600,287009090,14050,14050,14050,14050,0
20240912,110500,287009090,14050,14050,14050,14050,0
20240912,110400,287009090,14050,14050,14050,14050,0
20240912,110300,287009090,14050,14050,14050,14050,290
20240912,110200,282934590,14050,14050,14050,14050,13
20240912,110100,282751940,14050,14050,14050,14050,0
20240912,110000,282751940,14050,14050,14050,14050,50
20240912,105900,282049440,14050,14060,14060,14050,142
20240912,105800,280054280,14050,14050,14050,14050,0
20240912,105700,280054280,14050,14050,14050,14050,2
20240912,105600,280026180,14050,14050,14050,14050,100
20240912,105500,278621180,14040,14040,14040,14040,49
20240912,105400,277933220,14040,14080,14080,14040,160
20240912,105300,275686420,14080,14080,14080,14080,5
20240912,105200,275616020,14040,14070,14070,14040,13
20240912,105100,275433350,14030,14030,14030,14030,0
20240912,105000,275433350,14030,14070,14080,14030,29
20240912,104900,275025430,14070,14070,14070,14070,0
20240912,104800,275025430,14070,14070,14070,14070,10
20240912,104700,274884730,14070,14070,14070,14070,15
20240912,104600,274673680,14070,14070,14070,14070,5
20240912,104500,274603330,14070,14030,14070,14030,265
20240912,104400,270885180,14070,14070,14070,14070,15
20240912,104300,270674130,14070,14040,14070,14040,23
20240912,104200,270350610,14040,14030,14040,14030,25
20240912,104100,269999850,14030,14030,14030,14030,0
20240912,104000,269999850,14030,14030,14030,14030,0
20240912,103900,269999850,14030,14030,14030,14030,0
20240912,103800,269999850,14030,14030,14030,14030,2
20240912,103700,269971790,14010,14010,14010,14010,0
20240912,103600,269971790,14010,14010,14010,14010,0
20240912,103500,269971790,14010,14010,14010,14010,0
20240912,103400,269971790,14010,14010,14010,14010,1
20240912,103300,269957780,14010,14010,14010,14010,0
20240912,103200,269957780,14010,14010,14010,14010,92
20240912,103100,268668860,14000,14000,14000,14000,0
20240912,103000,268668860,14000,14000,14000,14000,0
20240912,102900,268668860,14000,14000,14000,14000,0
20240912,102800,268668860,14000,14070,14080,14000,43
20240912,102700,268066710,14080,14080,14080,14080,0
20240912,102600,268066710,14080,14070,14080,14070,5
20240912,102500,267996320,14080,14080,14080,14080,132
20240912,102400,266137760,14080,13950,14080,13950,1869
20240912,102300,239934220,13970,13970,13970,13970,0
20240912,102200,239934220,13970,13970,13970,13970,0
20240912,102100,239934220,13970,13970,13970,13970,1
20240912,102000,239920250,13970,13970,13970,13970,10
20240912,101900,239780550,13980,13980,13980,13980,0
20240912,101800,239780550,13980,13980,13980,13980,0
20240912,101700,239780550,13980,13980,13980,13980,0
20240912,101600,239780550,13980,13950,13980,13950,11
20240912,101500,239627070,13950,13940,13950,13940,412
20240912,101400,233883530,13940,13940,13940,13940,0
20240912,101300,233883530,13940,13940,13940,13940,21
20240912,101200,233590790,13950,13950,13950,13950,0
20240912,101100,233590790,13950,13950,13950,13950,8
20240912,101000,233479190,13950,13950,13950,13950,170
20240912,100900,231107690,13950,13950,13950,13950,0
20240912,100800,231107690,13950,13950,13950,13950,207
20240912,100700,228220040,13950,13950,13950,13950,0
20240912,100600,228220040,13950,13950,13950,13950,0
20240912,100500,228220040,13950,13950,13950,13950,0
20240912,100400,228220040,13950,13950,13950,13950,85
20240912,100300,227034290,13950,13980,13980,13950,82
20240912,100200,225890060,13950,13950,13950,13950,0
20240912,100100,225890060,13950,13950,13950,13950,0
20240912,100000,225890060,13950,13980,13980,13940,6
20240912,095900,225806350,13940,13970,13970,13940,403
20240912,095800,220179470,13980,13980,13980,13980,4
20240912,095700,220123550,13970,14000,14000,13970,2584
20240912,095600,183951280,14040,14040,14040,14040,0
20240912,095500,183951280,14040,14040,14040,14040,5
20240912,095400,183881080,14040,14040,14040,14040,10
20240912,095300,183740680,14040,14030,14040,14030,30
20240912,095200,183319750,14000,14040,14040,14000,775
20240912,095100,172465080,14040,14040,14040,14040,0
20240912,095000,172465080,14040,14060,14060,14040,25
20240912,094900,172113880,14010,14010,14010,14010,0
20240912,094800,172113880,14010,14010,14010,14010,2
20240912,094700,172085860,14030,14060,14060,14030,349
20240912,094600,167187590,14050,14060,14060,14050,18
20240912,094500,166934630,14060,14060,14060,14060,10
20240912,094400,166794030,14060,14060,14060,14060,15
20240912,094300,166583130,14040,14040,14040,14040,8
20240912,094200,166470810,14050,14050,14050,14050,5
20240912,094100,166400560,14050,14050,14050,14040,58
20240912,094000,165586160,14050,14040,14050,14040,103
20240912,093900,164139910,14050,14050,14050,14050,22
20240912,093800,163830810,14050,14050,14050,14050,39
20240912,093700,163282860,14050,14060,14060,14050,154
20240912,093600,161119150,14050,14050,14050,14050,50
20240912,093500,160416650,14060,14060,14060,14060,9
20240912,093400,160290110,14050,14050,14060,14050,43
20240912,093300,159685930,14050,14050,14050,14050,24
20240912,093200,159348730,14050,14060,14060,14040,19
20240912,093100,159081700,14060,14060,14060,14060,36
20240912,093000,158575540,14060,14060,14060,14060,1
20240912,092900,158561480,14050,14010,14050,14010,65
20240912,092800,157648790,14020,14010,14020,14010,5
20240912,092700,157578710,14010,14010,14010,14010,1
20240912,092600,157564700,14000,14000,14000,14000,0
20240912,092500,157564700,14000,14010,14010,14000,734
20240912,092400,147287650,14010,14010,14010,14010,79
20240912,092300,146180860,14010,14040,14040,14010,691
20240912,092200,136496770,14020,14070,14070,14020,161
20240912,092100,134236550,14040,14080,14080,14040,614
20240912,092000,125607160,14080,14080,14080,14060,84
20240912,091900,124425590,14060,14080,14080,14060,349
20240912,091800,119511710,14080,14080,14100,14080,970
20240912,091700,105851210,14080,14070,14080,14050,221
20240912,091600,102741980,14060,14020,14060,14020,352
20240912,091500,97801490,14010,14010,14010,14010,33
20240912,091400,97339160,14000,13980,14000,13980,30
20240912,091300,96919260,14020,14040,14040,14020,14
20240912,091200,96722820,14040,14040,14040,14040,25
20240912,091100,96371820,14040,14010,14040,14010,68
20240912,091000,95418960,14010,14010,14010,13970,333
20240912,090900,90765790,14010,13960,14010,13960,1284
20240912,090800,72840000,13950,13940,13950,13890,2283
20240912,090700,41090390,13960,13970,13970,13960,203
20240912,090600,38254540,14010,14070,14070,13980,505
20240912,090500,31174400,14070,14070,14070,14070,49
20240912,090400,30484970,14070,14060,14070,14060,82
20240912,090300,29331970,14060,13980,14070,13900,380
20240912,090200,24032710,13980,14060,14080,13980,365
20240912,090100,18924730,14080,14080,14080,14000,277
20240912,090000,15043230,14000,14080,14120,14000,1070